Skip to main content

Transcontinental (TSX: TCL-A )

14.57 -0.16 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.61 12.61 12.61 0 -0.20(-1.56%)
Mar 27, 2013 12.48 12.81 12.40 12.81 248,306 +0.21(+1.67%)
Mar 26, 2013 12.58 12.65 12.42 12.60 538,479 +0.02(+0.16%)
Mar 25, 2013 12.55 12.63 12.50 12.58 582,223 +0.03(+0.24%)
Mar 22, 2013 12.46 12.59 12.45 12.55 354,880 +0.03(+0.24%)
Mar 21, 2013 12.55 12.69 12.45 12.52 891,797 -0.03(-0.24%)
Mar 20, 2013 12.47 12.64 12.47 12.55 624,926 +0.15(+1.21%)
Mar 19, 2013 12.56 12.56 12.29 12.40 834,427 -0.10(-0.80%)
Mar 18, 2013 12.50 12.78 12.41 12.50 781,877 +0.10(+0.81%)
Mar 15, 2013 12.36 12.79 12.14 12.40 1,022,569 +0.10(+0.81%)
Mar 14, 2013 12.35 12.49 12.03 12.30 330,165 -0.20(-1.60%)
Mar 13, 2013 12.43 12.90 12.24 12.50 609,198 +0.04(+0.32%)
Mar 12, 2013 12.23 12.49 12.23 12.46 64,311 +0.16(+1.30%)
Mar 11, 2013 12.36 12.48 12.17 12.30 175,085 -0.20(-1.60%)
Mar 08, 2013 12.26 12.52 12.26 12.50 62,376 +0.20(+1.63%)
Mar 07, 2013 12.63 12.65 12.04 12.30 459,642 -0.40(-3.15%)
Mar 06, 2013 12.42 12.90 12.42 12.70 114,540 +0.31(+2.50%)
Mar 05, 2013 12.64 12.66 12.29 12.39 63,369 -0.26(-2.06%)
Mar 04, 2013 12.77 12.80 12.32 12.65 244,420 -0.06(-0.47%)
Mar 01, 2013 12.59 12.80 12.47 12.71 75,305 +0.18(+1.44%)
Feb 28, 2013 12.64 12.73 12.35 12.53 84,505 -0.17(-1.34%)
Feb 27, 2013 12.80 12.88 12.55 12.70 326,904 -0.10(-0.78%)
Feb 26, 2013 12.34 13.00 12.13 12.80 176,246 +0.50(+4.07%)
Feb 25, 2013 12.66 12.70 12.25 12.30 96,072 -0.20(-1.60%)
Feb 22, 2013 12.31 12.63 12.15 12.50 49,319 +0.30(+2.46%)
Feb 21, 2013 12.61 12.68 12.04 12.20 98,254 -0.49(-3.86%)
Feb 20, 2013 12.34 12.85 12.30 12.69 178,425 +0.34(+2.75%)
Feb 19, 2013 11.70 12.47 11.63 12.35 206,024 +0.77(+6.65%)
Feb 15, 2013 11.58 11.58 11.58 0 -0.25(-2.11%)
Feb 14, 2013 11.34 12.01 11.34 11.83 430,829 +0.46(+4.05%)
Feb 13, 2013 11.44 11.50 11.34 11.37 66,262 -0.15(-1.30%)
Feb 12, 2013 11.56 11.67 11.44 11.52 66,545 -0.13(-1.12%)
Feb 11, 2013 11.76 11.76 11.52 11.65 26,481 -0.01(-0.09%)
Feb 08, 2013 11.71 11.81 11.52 11.66 53,736 -0.12(-1.02%)
Feb 07, 2013 11.80 11.80 11.66 11.78 110,482 +0.00(+0.00%)
Feb 06, 2013 11.65 11.80 11.51 11.78 186,671 +0.24(+2.08%)
Feb 04, 2013 11.65 11.80 11.39 11.54 91,800 -0.13(-1.11%)
Feb 01, 2013 11.77 11.90 11.63 11.67 193,894 +0.06(+0.52%)
Jan 31, 2013 11.47 11.76 11.22 11.61 115,179 +0.24(+2.11%)
Jan 30, 2013 11.91 11.97 11.36 11.37 134,525 -0.53(-4.45%)
Jan 29, 2013 11.83 12.04 11.72 11.90 80,114 +0.18(+1.54%)
Jan 28, 2013 11.82 11.92 11.55 11.72 215,636 -0.21(-1.76%)
Jan 25, 2013 12.05 12.05 11.78 11.93 155,081 -0.04(-0.33%)
Jan 24, 2013 11.97 12.27 11.90 11.97 161,259 +0.07(+0.59%)
Jan 23, 2013 11.80 11.96 11.63 11.90 817,369 +0.05(+0.42%)
Jan 22, 2013 11.94 11.94 11.81 11.85 209,061 -0.06(-0.50%)
Jan 21, 2013 12.20 12.20 11.82 11.91 64,629 -0.22(-1.81%)
Jan 18, 2013 12.25 12.38 12.13 12.13 289,007 -0.10(-0.82%)
Jan 17, 2013 11.89 12.39 11.81 12.23 124,657 +0.40(+3.38%)
Jan 16, 2013 11.82 12.07 11.80 11.83 221,847 +0.03(+0.25%)
Jan 15, 2013 11.88 11.97 11.65 11.80 299,427 -0.08(-0.67%)
Jan 14, 2013 11.55 11.97 11.55 11.88 106,382 +0.28(+2.41%)
Jan 11, 2013 11.47 11.83 11.47 11.60 88,574 +0.10(+0.87%)
Jan 10, 2013 11.35 11.59 11.31 11.50 93,627 +0.18(+1.59%)
Jan 09, 2013 11.38 11.46 11.29 11.32 155,381 -0.05(-0.44%)
Jan 08, 2013 11.40 11.44 11.26 11.37 156,304 -0.03(-0.26%)
Jan 07, 2013 11.45 11.48 11.34 11.40 83,582 -0.05(-0.44%)
Jan 04, 2013 11.35 11.50 11.28 11.45 168,210 +0.12(+1.06%)
Jan 03, 2013 11.42 11.44 11.26 11.33 118,633 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.